Skip to main content

Vector Group Ltd (NY: VGR )

10.96 +0.05 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.769 6.784 6.593 6.684 2,089,465 -0.11(-1.59%)
Jan 28, 2021 6.832 6.866 6.730 6.792 1,110,812 +0.02(+0.25%)
Jan 27, 2021 6.792 6.866 6.724 6.775 1,683,880 -0.09(-1.33%)
Jan 26, 2021 6.991 7.008 6.826 6.866 780,012 -0.11(-1.55%)
Jan 25, 2021 6.855 7.100 6.786 6.974 994,372 +0.05(+0.74%)
Jan 22, 2021 6.872 6.929 6.741 6.923 832,378 +0.02(+0.25%)
Jan 21, 2021 7.134 7.134 6.895 6.906 1,056,648 -0.18(-2.57%)
Jan 20, 2021 7.117 7.185 6.991 7.088 1,145,363 +0.26(+3.84%)
Jan 19, 2021 6.980 6.991 6.798 6.826 1,081,209 -0.14(-1.96%)
Jan 15, 2021 6.906 6.994 6.809 6.963 882,261 -0.03(-0.41%)
Jan 14, 2021 7.094 7.168 6.963 6.991 1,392,352 -0.06(-0.89%)
Jan 13, 2021 7.293 7.344 7.031 7.054 887,443 -0.23(-3.20%)
Jan 12, 2021 7.265 7.390 7.219 7.287 658,317 +0.05(+0.71%)
Jan 11, 2021 7.225 7.407 7.179 7.236 773,620 -0.10(-1.32%)
Jan 08, 2021 7.384 7.402 7.174 7.333 862,414 -0.05(-0.69%)
Jan 07, 2021 7.612 7.658 7.270 7.384 1,499,934 -0.23(-2.99%)
Jan 06, 2021 6.963 7.652 6.934 7.612 2,944,643 +0.79(+11.60%)
Jan 05, 2021 6.604 6.855 6.604 6.821 1,112,500 +0.20(+3.01%)
Jan 04, 2021 6.644 6.747 6.433 6.621 1,154,614 -0.01(-0.17%)
Dec 31, 2020 6.633 6.633 6.633 888,419 -0.03(-0.43%)
Dec 30, 2020 6.695 6.775 6.644 6.661 888,419 -0.05(-0.76%)
Dec 29, 2020 6.866 6.895 6.661 6.712 895,180 -0.14(-2.00%)
Dec 28, 2020 6.821 6.878 6.764 6.849 1,006,175 +0.10(+1.43%)
Dec 24, 2020 6.792 6.803 6.667 6.752 310,539 +0.00(+0.00%)
Dec 23, 2020 6.752 6.826 6.684 6.752 931,319 +0.05(+0.68%)
Dec 22, 2020 6.644 6.741 6.513 6.707 1,399,265 +0.06(+0.94%)
Dec 21, 2020 7.151 7.151 6.638 6.644 1,505,922 -0.56(-7.75%)
Dec 18, 2020 7.293 7.381 7.082 7.202 8,285,146 -0.11(-1.48%)
Dec 17, 2020 7.253 7.324 7.208 7.310 845,466 +0.07(+1.02%)
Dec 16, 2020 7.031 7.310 7.031 7.236 1,205,596 +0.06(+0.79%)
Dec 15, 2020 7.185 7.269 7.095 7.179 1,267,303 +0.02(+0.31%)
Dec 14, 2020 7.090 7.426 7.047 7.157 1,846,554 +0.17(+2.41%)
Dec 11, 2020 6.949 7.073 6.921 6.989 913,205 +0.04(+0.56%)
Dec 10, 2020 6.882 6.949 6.832 6.949 851,711 +0.04(+0.57%)
Dec 09, 2020 6.871 6.921 6.798 6.910 1,045,263 +0.09(+1.31%)
Dec 08, 2020 6.602 6.849 6.602 6.821 922,491 +0.15(+2.27%)
Dec 07, 2020 6.568 6.703 6.563 6.669 883,942 +0.12(+1.88%)
Dec 04, 2020 6.451 6.596 6.406 6.546 975,120 +0.18(+2.82%)
Dec 03, 2020 6.322 6.430 6.305 6.367 829,129 +0.05(+0.80%)
Dec 02, 2020 6.350 6.383 6.238 6.316 640,369 -0.04(-0.62%)
Dec 01, 2020 6.378 6.507 6.277 6.355 789,091 +0.06(+0.89%)
Nov 30, 2020 6.283 6.344 6.249 6.299 1,172,173 -0.02(-0.27%)
Nov 27, 2020 6.339 6.359 6.229 6.316 445,896 -0.06(-0.88%)
Nov 25, 2020 6.496 6.496 6.333 6.372 738,343 -0.15(-2.32%)
Nov 24, 2020 6.389 6.585 6.336 6.524 1,553,983 +0.24(+3.84%)
Nov 23, 2020 6.199 6.333 6.030 6.283 1,315,367 +0.09(+1.45%)
Nov 20, 2020 6.283 6.361 6.193 6.193 1,172,286 -0.13(-2.13%)
Nov 19, 2020 6.344 6.423 6.260 6.327 833,591 -0.05(-0.79%)
Nov 18, 2020 6.714 6.725 6.378 6.378 1,510,780 -0.29(-4.37%)
Nov 17, 2020 6.456 6.720 6.456 6.669 1,610,558 +0.11(+1.62%)
Nov 16, 2020 6.383 6.563 6.327 6.563 1,196,713 +0.26(+4.09%)
Nov 13, 2020 6.137 6.322 6.126 6.305 1,709,896 +0.24(+3.97%)
Nov 12, 2020 6.227 6.271 6.025 6.064 1,152,815 -0.25(-3.91%)
Nov 11, 2020 6.271 6.311 6.109 6.311 1,085,692 +0.03(+0.54%)
Nov 10, 2020 5.974 6.299 5.907 6.277 1,900,140 +0.35(+5.86%)
Nov 09, 2020 5.789 6.154 5.789 5.929 1,981,543 +0.34(+6.12%)
Nov 06, 2020 5.576 5.717 5.431 5.588 1,622,286 +0.02(+0.30%)
Nov 05, 2020 5.307 5.699 5.296 5.571 1,429,735 +0.31(+5.97%)
Nov 04, 2020 5.352 5.386 5.235 5.257 1,406,468 -0.18(-3.30%)
Nov 03, 2020 5.324 5.498 5.324 5.436 1,095,693 +0.21(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.